Indicators

Russell 2000 Value Ishares ETF (NY: IWN )

167.93 -2.46 (-1.44%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	28.95	29.96	28.70	29.22	3,079,843	+0.51(+1.78%)
Mar 30, 2009	28.73	28.90	28.13	28.70	2,964,998	-2.15(-6.96%)
Mar 26, 2009	29.99	30.97	29.66	30.85	4,215,000	+1.31(+4.44%)
Mar 25, 2009	29.10	30.09	28.18	29.54	3,374,634	+0.67(+2.33%)
Mar 24, 2009	29.91	30.04	28.77	28.87	2,142,910	-1.21(-4.03%)
Mar 23, 2009	28.93	30.15	28.86	30.08	2,554,845	+2.44(+8.85%)
Mar 20, 2009	28.95	28.95	27.63	27.64	2,780,316	-1.02(-3.57%)
Mar 19, 2009	29.50	29.56	28.48	28.66	3,117,666	-0.30(-1.04%)
Mar 18, 2009	27.78	29.23	27.45	28.96	3,727,450	+1.04(+3.72%)
Mar 17, 2009	26.56	27.94	26.42	27.92	2,838,137	+1.42(+5.36%)
Mar 16, 2009	27.42	27.74	26.49	26.50	4,111,854	-0.57(-2.09%)
Mar 13, 2009	26.89	27.22	26.58	27.07	0	+0.43(+1.60%)
Mar 12, 2009	24.96	26.89	24.57	26.64	2,841,413	+1.64(+6.57%)
Mar 11, 2009	25.38	25.76	24.80	25.00	2,655,332	-0.04(-0.18%)
Mar 10, 2009	23.88	25.16	23.80	25.04	2,846,376	+1.71(+7.32%)
Mar 09, 2009	23.54	24.18	23.23	23.34	4,304,764	-0.55(-2.31%)
Mar 06, 2009	24.01	24.43	23.28	23.89	0	-0.18(-0.73%)
Mar 05, 2009	24.92	25.10	24.02	24.06	1,942,356	-1.27(-5.03%)
Mar 04, 2009	25.21	25.80	24.80	25.34	2,546,077	-0.19(-0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.